Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harvest Health & Recreation Inc (OP: HRVSF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 7.230 7.230 6.560 6.701 459,200 -0.42(-5.88%)
May 30, 2019 7.410 7.570 7.080 7.119 147,269 -0.15(-2.08%)
May 29, 2019 7.575 7.760 7.142 7.270 246,253 -0.33(-4.34%)
May 28, 2019 7.630 7.708 7.490 7.600 203,635 +0.10(+1.33%)
May 24, 2019 7.470 7.670 7.450 7.500 182,800 +0.05(+0.67%)
May 23, 2019 7.580 8.020 7.370 7.450 407,812 -0.19(-2.55%)
May 22, 2019 7.450 7.850 7.450 7.645 462,462 +0.23(+3.17%)
May 21, 2019 7.890 7.890 7.370 7.410 147,243 -0.20(-2.63%)
May 20, 2019 7.550 7.820 7.360 7.610 166,656 +0.02(+0.32%)
May 17, 2019 7.480 7.776 7.187 7.585 234,500 +0.13(+1.76%)
May 16, 2019 7.610 7.720 7.244 7.454 243,488 +0.00(+0.06%)
May 15, 2019 8.025 8.070 7.450 7.450 285,443 -0.38(-4.79%)
May 14, 2019 7.725 7.970 7.560 7.825 352,892 +0.29(+3.78%)
May 13, 2019 8.000 8.000 7.500 7.540 445,692 -0.46(-5.73%)
May 10, 2019 8.156 8.250 7.931 7.998 280,300 -0.05(-0.60%)
May 09, 2019 8.120 8.290 7.992 8.046 325,253 -0.15(-1.88%)
May 08, 2019 8.500 8.500 8.140 8.200 314,308 +0.11(+1.36%)
May 07, 2019 8.204 8.453 7.803 8.090 620,413 -0.09(-1.10%)
May 06, 2019 7.870 8.450 7.850 8.180 276,738 -0.04(-0.49%)
May 03, 2019 8.188 8.500 8.045 8.220 284,400 -0.07(-0.84%)
May 02, 2019 9.115 9.125 7.863 8.290 617,306 -0.46(-5.26%)
May 01, 2019 8.660 8.890 8.570 8.750 274,936 +0.03(+0.34%)
Apr 30, 2019 9.003 9.210 8.640 8.720 360,729 -0.38(-4.18%)
Apr 29, 2019 9.328 9.700 9.100 9.100 272,827 -0.23(-2.42%)
Apr 26, 2019 9.680 9.680 9.247 9.326 217,200 -0.07(-0.79%)
Apr 25, 2019 9.899 10.12 9.400 9.400 379,991 -0.60(-6.00%)
Apr 24, 2019 10.20 10.40 9.850 10.000 332,712 -0.07(-0.70%)
Apr 23, 2019 9.757 10.27 9.605 10.07 587,914 +0.50(+5.22%)
Apr 22, 2019 9.370 9.621 9.120 9.570 548,451 +0.42(+4.59%)
Apr 18, 2019 9.835 9.880 9.074 9.150 703,500 +0.22(+2.49%)
Apr 17, 2019 8.390 9.015 7.999 8.927 390,919 +0.78(+9.54%)
Apr 16, 2019 8.306 8.480 7.863 8.150 668,904 -0.27(-3.21%)
Apr 15, 2019 8.609 8.810 8.339 8.420 270,435 -0.29(-3.33%)
Apr 12, 2019 8.701 8.922 8.587 8.710 244,100 +0.05(+0.53%)
Apr 11, 2019 9.043 9.162 8.352 8.664 642,929 -0.57(-6.19%)
Apr 10, 2019 8.996 9.276 8.870 9.236 355,621 +0.41(+4.67%)
Apr 09, 2019 9.290 9.355 8.500 8.824 648,965 -0.33(-3.64%)
Apr 08, 2019 9.883 10.04 9.115 9.157 563,668 -0.65(-6.66%)
Apr 05, 2019 10.04 10.48 9.600 9.810 783,700 -0.43(-4.18%)
Apr 04, 2019 10.64 10.85 10.22 10.24 432,697 -0.11(-1.05%)
Apr 03, 2019 10.17 10.59 10.05 10.35 335,418 +0.24(+2.34%)
Apr 02, 2019 10.39 10.80 10.02 10.11 307,195 -0.16(-1.56%)
Apr 01, 2019 9.960 10.49 9.630 10.27 516,491 +0.69(+7.16%)
Mar 29, 2019 9.540 9.679 9.274 9.585 231,600 +0.17(+1.85%)
Mar 28, 2019 9.530 9.740 9.020 9.410 235,322 -0.09(-0.94%)
Mar 27, 2019 9.177 9.727 8.800 9.500 433,699 -0.01(-0.11%)
Mar 26, 2019 9.700 10.10 9.250 9.510 360,414 +0.01(+0.11%)
Mar 25, 2019 9.940 10.29 9.493 9.500 605,277 -0.21(-2.16%)
Mar 22, 2019 9.378 9.750 8.781 9.710 606,900 +0.45(+4.88%)
Mar 21, 2019 8.812 9.670 8.812 9.258 505,894 +0.44(+4.93%)
Mar 20, 2019 8.734 8.850 8.220 8.823 550,278 +0.07(+0.84%)
Mar 19, 2019 8.750 9.613 8.750 8.750 1,274,914 -0.21(-2.31%)
Mar 18, 2019 8.286 9.500 8.219 8.956 1,454,175 +0.75(+9.14%)
Mar 15, 2019 7.944 8.304 7.845 8.207 620,100 +0.36(+4.57%)
Mar 14, 2019 7.750 8.030 7.730 7.848 594,768 +0.21(+2.79%)
Mar 13, 2019 7.422 7.680 7.350 7.635 502,575 +0.40(+5.50%)
Mar 12, 2019 7.470 7.730 7.200 7.237 1,083,118 +0.09(+1.22%)
Mar 11, 2019 7.087 9.470 6.911 7.150 540,156 +0.78(+12.19%)
Mar 08, 2019 5.880 6.443 5.806 6.373 284,800 +0.38(+6.39%)
Mar 07, 2019 6.714 6.824 5.944 5.990 277,716 -0.82(-12.00%)
Mar 06, 2019 7.098 7.112 6.700 6.807 115,570 -0.45(-6.24%)
Mar 05, 2019 6.775 7.260 6.600 7.260 86,729 +0.46(+6.72%)
Mar 04, 2019 7.195 7.220 6.610 6.803 200,249 -0.45(-6.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.